Kuaishou Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	43.153	43.153	43.153	43.153	42.153	8,000
2024-08-06	42.803	42.803	42.803	42.803	41.811	12,000
2024-08-05	43.450	43.450	43.450	43.450	42.443	0
2024-08-02	43.450	43.450	43.450	43.450	42.443	0
2024-08-01	43.450	43.450	43.450	43.450	42.443	2,168,550
2024-07-31	42.000	42.000	42.000	42.000	41.026	0
2024-07-30	42.000	42.000	42.000	42.000	41.026	2,700
2024-07-29	42.800	42.800	42.800	42.800	41.808	0
2024-07-26	42.800	42.800	42.800	42.800	41.808	1,934,400
2024-07-25	59.100	59.100	59.100	59.100	57.730	0
2024-07-24	59.100	59.100	59.100	59.100	57.730	0
2024-07-23	59.100	59.100	59.100	59.100	57.730	0
2024-07-22	59.100	59.100	59.100	59.100	57.730	0
2024-07-19	59.100	59.100	59.100	59.100	57.730	0
2024-07-18	59.100	59.100	59.100	59.100	57.730	0
2024-07-17	59.100	59.100	59.100	59.100	57.730	0
2024-07-16	59.100	59.100	59.100	59.100	57.730	0
2024-07-15	59.100	59.100	59.100	59.100	57.730	0
2024-07-12	59.100	59.100	59.100	59.100	57.730	0
2024-07-11	59.100	59.100	59.100	59.100	57.730	0
2024-07-10	59.100	59.100	59.100	59.100	57.730	0
2024-07-09	59.100	59.100	59.100	59.100	57.730	0
2024-07-08	59.100	59.100	59.100	59.100	57.730	0
2024-07-05	59.100	59.100	59.100	59.100	57.730	0
2024-07-04	59.100	59.100	59.100	59.100	57.730	0
2024-07-03	59.100	59.100	59.100	59.100	57.730	0
2024-07-02	59.100	59.100	59.100	59.100	57.730	0
2024-07-01	59.100	59.100	59.100	59.100	57.730	0
2024-06-28	59.100	59.100	59.100	59.100	57.730	0
2024-06-27	59.100	59.100	59.100	59.100	57.730	0
2024-06-26	59.100	59.100	59.100	59.100	57.730	0
2024-06-25	59.100	59.100	59.100	59.100	57.730	0
2024-06-24	59.100	59.100	59.100	59.100	57.730	0
2024-06-21	59.100	59.100	59.100	59.100	57.730	0
2024-06-20	59.100	59.100	59.100	59.100	57.730	0
2024-06-19	59.100	59.100	59.100	59.100	57.730	0
2024-06-18	59.100	59.100	59.100	59.100	57.730	0
2024-06-17	59.100	59.100	59.100	59.100	57.730	0
2024-06-14	59.100	59.100	59.100	59.100	57.730	0
2024-06-13	59.100	59.100	59.100	59.100	57.730	0
2024-06-12	59.100	59.100	59.100	59.100	57.730	0
2024-06-11	59.100	59.100	59.100	59.100	57.730	0
2024-06-10	59.100	59.100	59.100	59.100	57.730	0
2024-06-07	59.100	59.100	59.100	59.100	57.730	0
2024-06-06	59.100	59.100	59.100	59.100	57.730	0
2024-06-05	59.100	59.100	59.100	59.100	57.730	0
2024-06-04	59.100	59.100	59.100	59.100	57.730	0
2024-06-03	59.100	59.100	59.100	59.100	57.730	0
2024-05-31	59.100	59.100	59.100	59.100	57.730	0
2024-05-30	59.100	59.100	59.100	59.100	57.730	0
2024-05-29	59.100	59.100	59.100	59.100	57.730	0
2024-05-28	59.100	59.100	59.100	59.100	57.730	0
2024-05-24	59.100	59.100	59.100	59.100	57.730	0
2024-05-23	59.100	59.100	59.100	59.100	57.730	0
2024-05-22	59.100	59.100	59.100	59.100	57.730	0
2024-05-21	59.100	59.100	59.100	59.100	57.730	0
2024-05-20	59.100	59.100	59.100	59.100	57.730	0
2024-05-17	59.100	59.100	59.100	59.100	57.730	0
2024-05-16	59.100	59.100	59.100	59.100	57.730	0
2024-05-15	59.100	59.100	59.100	59.100	57.730	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6900 GBP
2025-09-09	0.4600 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.